HancomWITH Inc. (KOSDAQ:054920)
South Korea · Delayed Price · Currency is KRW 4,965.00
+205.00 (4.31%)
At close: Oct 2, 2026
HancomWITH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,810.00 | 5,070.00 | 4,755.00 | 4,965.00 | 4,965.00 | 4.31% | 1,479,202 |
| Oct 1, 2026 | 4,650.00 | 4,780.00 | 4,580.00 | 4,760.00 | 4,760.00 | 2.15% | 368,800 |
| Sep 30, 2026 | 4,650.00 | 4,880.00 | 4,640.00 | 4,660.00 | 4,660.00 | 0.87% | 671,994 |
| Sep 29, 2026 | 4,850.00 | 4,925.00 | 4,585.00 | 4,620.00 | 4,620.00 | -3.45% | 515,885 |
| Sep 28, 2026 | 4,790.00 | 5,120.00 | 4,755.00 | 4,785.00 | 4,785.00 | 0.84% | 1,168,943 |
| Sep 23, 2026 | 4,850.00 | 5,230.00 | 4,725.00 | 4,745.00 | 4,745.00 | - | 4,779,291 |
| Sep 22, 2026 | 5,040.00 | 5,100.00 | 4,670.00 | 4,745.00 | 4,745.00 | -4.53% | 1,160,653 |
| Sep 21, 2026 | 4,935.00 | 5,260.00 | 4,860.00 | 4,970.00 | 4,970.00 | 0.81% | 3,816,075 |
| Sep 18, 2026 | 5,120.00 | 5,360.00 | 4,905.00 | 4,930.00 | 4,930.00 | -2.76% | 3,362,318 |
| Sep 17, 2026 | 5,230.00 | 5,360.00 | 4,905.00 | 5,070.00 | 5,070.00 | -4.16% | 3,240,331 |
| Sep 16, 2026 | 5,750.00 | 5,880.00 | 5,020.00 | 5,290.00 | 5,290.00 | 1.15% | 12,513,207 |
| Sep 15, 2026 | 4,090.00 | 5,230.00 | 4,020.00 | 5,230.00 | 5,230.00 | 29.78% | 10,083,873 |
| Sep 14, 2026 | 4,020.00 | 4,125.00 | 3,910.00 | 4,030.00 | 4,030.00 | 2.28% | 663,678 |
| Sep 11, 2026 | 3,730.00 | 4,165.00 | 3,635.00 | 3,940.00 | 3,940.00 | 6.20% | 1,496,275 |
| Sep 10, 2026 | 3,660.00 | 3,715.00 | 3,610.00 | 3,710.00 | 3,710.00 | 1.37% | 116,995 |
| Sep 9, 2026 | 3,625.00 | 3,695.00 | 3,595.00 | 3,660.00 | 3,660.00 | 0.97% | 117,666 |
| Sep 8, 2026 | 3,660.00 | 3,705.00 | 3,605.00 | 3,625.00 | 3,625.00 | -0.96% | 130,812 |
| Sep 7, 2026 | 3,785.00 | 3,785.00 | 3,645.00 | 3,660.00 | 3,660.00 | -2.27% | 155,804 |
| Sep 4, 2026 | 3,695.00 | 3,835.00 | 3,695.00 | 3,745.00 | 3,745.00 | 2.46% | 198,440 |
| Sep 3, 2026 | 3,795.00 | 3,800.00 | 3,610.00 | 3,655.00 | 3,655.00 | -1.48% | 115,282 |
| Sep 2, 2026 | 3,655.00 | 3,755.00 | 3,655.00 | 3,710.00 | 3,710.00 | -1.59% | 87,555 |
| Sep 1, 2026 | 3,875.00 | 3,880.00 | 3,740.00 | 3,770.00 | 3,770.00 | -1.95% | 118,214 |
| Aug 31, 2026 | 3,885.00 | 3,885.00 | 3,680.00 | 3,845.00 | 3,845.00 | -2.78% | 194,974 |
| Aug 28, 2026 | 3,995.00 | 4,075.00 | 3,895.00 | 3,955.00 | 3,955.00 | 0.38% | 318,871 |
| Aug 27, 2026 | 3,945.00 | 4,080.00 | 3,875.00 | 3,940.00 | 3,940.00 | -0.13% | 123,728 |
| Aug 26, 2026 | 4,095.00 | 4,100.00 | 3,875.00 | 3,945.00 | 3,945.00 | -1.38% | 329,540 |
| Aug 25, 2026 | 3,825.00 | 4,030.00 | 3,725.00 | 4,000.00 | 4,000.00 | 4.58% | 476,358 |
| Aug 24, 2026 | 3,580.00 | 4,085.00 | 3,575.00 | 3,825.00 | 3,825.00 | 8.36% | 1,230,939 |
| Aug 21, 2026 | 3,680.00 | 3,725.00 | 3,440.00 | 3,530.00 | 3,530.00 | -2.62% | 195,660 |
| Aug 20, 2026 | 3,630.00 | 3,745.00 | 3,580.00 | 3,625.00 | 3,625.00 | 2.69% | 166,788 |
| Aug 19, 2026 | 3,565.00 | 3,620.00 | 3,500.00 | 3,530.00 | 3,530.00 | -3.42% | 89,747 |
| Aug 18, 2026 | 3,880.00 | 3,895.00 | 3,610.00 | 3,655.00 | 3,655.00 | -5.56% | 166,462 |
| Aug 14, 2026 | 3,895.00 | 3,955.00 | 3,790.00 | 3,870.00 | 3,870.00 | -0.39% | 114,288 |
| Aug 13, 2026 | 3,960.00 | 4,100.00 | 3,840.00 | 3,885.00 | 3,885.00 | -2.39% | 197,039 |
| Aug 12, 2026 | 4,115.00 | 4,150.00 | 3,950.00 | 3,980.00 | 3,980.00 | -4.44% | 287,770 |
| Aug 11, 2026 | 4,090.00 | 4,205.00 | 4,010.00 | 4,165.00 | 4,165.00 | 1.59% | 241,379 |
| Aug 10, 2026 | 3,990.00 | 4,140.00 | 3,980.00 | 4,100.00 | 4,100.00 | 2.89% | 137,382 |
| Aug 7, 2026 | 4,070.00 | 4,155.00 | 3,930.00 | 3,985.00 | 3,985.00 | -0.38% | 208,246 |
| Aug 6, 2026 | 4,100.00 | 4,195.00 | 3,800.00 | 4,000.00 | 4,000.00 | -2.32% | 282,066 |
| Aug 5, 2026 | 3,960.00 | 4,100.00 | 3,935.00 | 4,095.00 | 4,095.00 | 3.41% | 279,715 |
| Aug 4, 2026 | 3,710.00 | 3,985.00 | 3,710.00 | 3,960.00 | 3,960.00 | 8.94% | 337,576 |
| Aug 3, 2026 | 3,620.00 | 3,665.00 | 3,440.00 | 3,635.00 | 3,635.00 | 0.41% | 134,193 |
| Jul 31, 2026 | 3,420.00 | 3,670.00 | 3,420.00 | 3,620.00 | 3,620.00 | 6.94% | 313,149 |
| Jul 30, 2026 | 3,110.00 | 3,565.00 | 3,110.00 | 3,385.00 | 3,385.00 | 4.64% | 477,505 |
| Jul 29, 2026 | 3,335.00 | 3,495.00 | 3,120.00 | 3,235.00 | 3,235.00 | -3.14% | 649,962 |
| Jul 28, 2026 | 3,420.00 | 3,545.00 | 3,265.00 | 3,340.00 | 3,340.00 | -1.76% | 694,350 |
| Jul 27, 2026 | 3,210.00 | 3,415.00 | 3,175.00 | 3,400.00 | 3,400.00 | 8.45% | 317,419 |
| Jul 24, 2026 | 3,155.00 | 3,245.00 | 3,080.00 | 3,135.00 | 3,135.00 | -2.03% | 325,084 |
| Jul 23, 2026 | 2,965.00 | 3,260.00 | 2,965.00 | 3,200.00 | 3,200.00 | 8.84% | 721,354 |
| Jul 22, 2026 | 2,920.00 | 3,060.00 | 2,920.00 | 2,940.00 | 2,940.00 | 1.20% | 217,061 |